KissMeData/002240/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203400	256158490	18650	18650	18650	18650	988
3	20230608	203300	256158490	18650	18650	18650	18650	0
4	20230608	203200	256158490	18650	18650	18650	18650	0
5	20230608	203100	256158490	18650	18650	18650	18650	0
6	20230608	203000	256158490	18650	18650	18650	18650	0
7	20230608	202900	256158490	18650	18650	18650	18650	0
8	20230608	202800	256158490	18650	18650	18650	18650	0
9	20230608	202700	256158490	18650	18650	18650	18650	0
10	20230608	202600	256158490	18650	18650	18650	18650	0
11	20230608	202500	256158490	18650	18650	18650	18650	0
12	20230608	202400	256158490	18650	18650	18650	18650	0
13	20230608	202300	256158490	18650	18650	18650	18650	0
14	20230608	202200	256158490	18650	18650	18650	18650	0
15	20230608	202100	256158490	18650	18650	18650	18650	0
16	20230608	202000	256158490	18650	18650	18650	18650	0
17	20230608	201900	256158490	18650	18650	18650	18650	0
18	20230608	201800	256158490	18650	18650	18650	18650	0
19	20230608	201700	256158490	18650	18650	18650	18650	0
20	20230608	201600	256158490	18650	18650	18650	18650	0
21	20230608	201500	256158490	18650	18650	18650	18650	0
22	20230608	201400	256158490	18650	18650	18650	18650	0
23	20230608	201300	256158490	18650	18650	18650	18650	0
24	20230608	201200	256158490	18650	18650	18650	18650	0
25	20230608	201100	256158490	18650	18650	18650	18650	0
26	20230608	201000	256158490	18650	18650	18650	18650	0
27	20230608	200900	256158490	18650	18650	18650	18650	0
28	20230608	200800	256158490	18650	18650	18650	18650	0
29	20230608	200700	256158490	18650	18650	18650	18650	0
30	20230608	200600	256158490	18650	18650	18650	18650	0
31	20230608	200500	256158490	18650	18650	18650	18650	0
32	20230608	200400	256158490	18650	18650	18650	18650	988
33	20230608	200300	256158490	18650	18650	18650	18650	0
34	20230608	200200	256158490	18650	18650	18650	18650	0
35	20230608	200100	256158490	18650	18650	18650	18650	0
36	20230608	200000	256158490	18650	18650	18650	18650	0
37	20230608	195900	256158490	18650	18650	18650	18650	0
38	20230608	195800	256158490	18650	18650	18650	18650	0
39	20230608	195700	256158490	18650	18650	18650	18650	0
40	20230608	195600	256158490	18650	18650	18650	18650	0
41	20230608	195500	256158490	18650	18650	18650	18650	0
42	20230608	195400	256158490	18650	18650	18650	18650	0
43	20230608	195300	256158490	18650	18650	18650	18650	0
44	20230608	195200	256158490	18650	18650	18650	18650	0
45	20230608	195100	256158490	18650	18650	18650	18650	0
46	20230608	195000	256158490	18650	18650	18650	18650	0
47	20230608	194900	256158490	18650	18650	18650	18650	0
48	20230608	194800	256158490	18650	18650	18650	18650	0
49	20230608	194700	256158490	18650	18650	18650	18650	0
50	20230608	194600	256158490	18650	18650	18650	18650	0
51	20230608	194500	256158490	18650	18650	18650	18650	0
52	20230608	194400	256158490	18650	18650	18650	18650	0
53	20230608	194300	256158490	18650	18650	18650	18650	0
54	20230608	194200	256158490	18650	18650	18650	18650	0
55	20230608	194100	256158490	18650	18650	18650	18650	0
56	20230608	194000	256158490	18650	18650	18650	18650	0
57	20230608	193900	256158490	18650	18650	18650	18650	0
58	20230608	193800	256158490	18650	18650	18650	18650	0
59	20230608	193700	256158490	18650	18650	18650	18650	0
60	20230608	193600	256158490	18650	18650	18650	18650	0
61	20230608	193500	256158490	18650	18650	18650	18650	0
62	20230608	193400	256158490	18650	18650	18650	18650	988
63	20230608	193300	256158490	18650	18650	18650	18650	0
64	20230608	193200	256158490	18650	18650	18650	18650	0
65	20230608	193100	256158490	18650	18650	18650	18650	0
66	20230608	193000	256158490	18650	18650	18650	18650	0
67	20230608	192900	256158490	18650	18650	18650	18650	0
68	20230608	192800	256158490	18650	18650	18650	18650	0
69	20230608	192700	256158490	18650	18650	18650	18650	0
70	20230608	192600	256158490	18650	18650	18650	18650	0
71	20230608	192500	256158490	18650	18650	18650	18650	0
72	20230608	192400	256158490	18650	18650	18650	18650	0
73	20230608	192300	256158490	18650	18650	18650	18650	0
74	20230608	192200	256158490	18650	18650	18650	18650	0
75	20230608	192100	256158490	18650	18650	18650	18650	0
76	20230608	192000	256158490	18650	18650	18650	18650	0
77	20230608	191900	256158490	18650	18650	18650	18650	0
78	20230608	191800	256158490	18650	18650	18650	18650	0
79	20230608	191700	256158490	18650	18650	18650	18650	0
80	20230608	191600	256158490	18650	18650	18650	18650	0
81	20230608	191500	256158490	18650	18650	18650	18650	0
82	20230608	191400	256158490	18650	18650	18650	18650	0
83	20230608	191300	256158490	18650	18650	18650	18650	0
84	20230608	191200	256158490	18650	18650	18650	18650	0
85	20230608	191100	256158490	18650	18650	18650	18650	0
86	20230608	191000	256158490	18650	18650	18650	18650	0
87	20230608	190900	256158490	18650	18650	18650	18650	0
88	20230608	190800	256158490	18650	18650	18650	18650	0
89	20230608	190700	256158490	18650	18650	18650	18650	0
90	20230608	190600	256158490	18650	18650	18650	18650	0
91	20230608	190500	256158490	18650	18650	18650	18650	0
92	20230608	190400	256158490	18650	18650	18650	18650	988
93	20230608	190300	256158490	18650	18650	18650	18650	0
94	20230608	190200	256158490	18650	18650	18650	18650	0
95	20230608	190100	256158490	18650	18650	18650	18650	0
96	20230608	190000	256158490	18650	18650	18650	18650	0
97	20230608	185900	256158490	18650	18650	18650	18650	0
98	20230608	185800	256158490	18650	18650	18650	18650	0
99	20230608	185700	256158490	18650	18650	18650	18650	0
100	20230608	185600	256158490	18650	18650	18650	18650	0
101	20230608	185500	256158490	18650	18650	18650	18650	0
102	20230608	185400	256158490	18650	18650	18650	18650	0
103	20230608	185300	256158490	18650	18650	18650	18650	0
104	20230608	185200	256158490	18650	18650	18650	18650	0
105	20230608	185100	256158490	18650	18650	18650	18650	0
106	20230608	185000	256158490	18650	18650	18650	18650	0
107	20230608	184900	256158490	18650	18650	18650	18650	0
108	20230608	184800	256158490	18650	18650	18650	18650	0
109	20230608	184700	256158490	18650	18650	18650	18650	0
110	20230608	184600	256158490	18650	18650	18650	18650	0
111	20230608	184500	256158490	18650	18650	18650	18650	0
112	20230608	184400	256158490	18650	18650	18650	18650	0
113	20230608	184300	256158490	18650	18650	18650	18650	0
114	20230608	184200	256158490	18650	18650	18650	18650	0
115	20230608	184100	256158490	18650	18650	18650	18650	0
116	20230608	184000	256158490	18650	18650	18650	18650	0
117	20230608	183900	256158490	18650	18650	18650	18650	0
118	20230608	183800	256158490	18650	18650	18650	18650	0
119	20230608	183700	256158490	18650	18650	18650	18650	0
120	20230608	183600	256158490	18650	18650	18650	18650	0
121	20230608	183500	256158490	18650	18650	18650	18650	0
122	20230608	183400	256158490	18650	18650	18650	18650	988
123	20230608	183300	256158490	18650	18650	18650	18650	0
124	20230608	183200	256158490	18650	18650	18650	18650	0
125	20230608	183100	256158490	18650	18650	18650	18650	0
126	20230608	183000	256158490	18650	18650	18650	18650	0
127	20230608	182900	256158490	18650	18650	18650	18650	0
128	20230608	182800	256158490	18650	18650	18650	18650	0
129	20230608	182700	256158490	18650	18650	18650	18650	0
130	20230608	182600	256158490	18650	18650	18650	18650	0
131	20230608	182500	256158490	18650	18650	18650	18650	0
132	20230608	182400	256158490	18650	18650	18650	18650	0
133	20230608	182300	256158490	18650	18650	18650	18650	0
134	20230608	182200	256158490	18650	18650	18650	18650	0
135	20230608	182100	256158490	18650	18650	18650	18650	0
136	20230608	182000	256158490	18650	18650	18650	18650	0
137	20230608	181900	256158490	18650	18650	18650	18650	0
138	20230608	181800	256158490	18650	18650	18650	18650	0
139	20230608	181700	256158490	18650	18650	18650	18650	0
140	20230608	181600	256158490	18650	18650	18650	18650	0
141	20230608	181500	256158490	18650	18650	18650	18650	0
142	20230608	181400	256158490	18650	18650	18650	18650	0
143	20230608	181300	256158490	18650	18650	18650	18650	0
144	20230608	181200	256158490	18650	18650	18650	18650	0
145	20230608	181100	256158490	18650	18650	18650	18650	0
146	20230608	181000	256158490	18650	18650	18650	18650	0
147	20230608	180900	256158490	18650	18650	18650	18650	0
148	20230608	180800	256158490	18650	18650	18650	18650	0
149	20230608	180700	256158490	18650	18650	18650	18650	0
150	20230608	180600	256158490	18650	18650	18650	18650	0
151	20230608	180500	256158490	18650	18650	18650	18650	0
152	20230608	180400	256158490	18650	18650	18650	18650	988
153	20230608	180300	256158490	18650	18650	18650	18650	0
154	20230608	180200	256158490	18650	18650	18650	18650	0
155	20230608	180100	256158490	18650	18650	18650	18650	0
156	20230608	180000	256158490	18650	18650	18650	18650	0
157	20230608	175900	256158490	18650	18650	18650	18650	0
158	20230608	175800	256158490	18650	18650	18650	18650	0
159	20230608	175700	256158490	18650	18650	18650	18650	0
160	20230608	175600	256158490	18650	18650	18650	18650	0
161	20230608	175500	256158490	18650	18650	18650	18650	0
162	20230608	175400	256158490	18650	18650	18650	18650	0
163	20230608	175300	256158490	18650	18650	18650	18650	0
164	20230608	175200	256158490	18650	18650	18650	18650	0
165	20230608	175100	256158490	18650	18650	18650	18650	0
166	20230608	175000	256158490	18650	18650	18650	18650	0
167	20230608	174900	256158490	18650	18650	18650	18650	0
168	20230608	174800	256158490	18650	18650	18650	18650	0
169	20230608	174700	256158490	18650	18650	18650	18650	0
170	20230608	174600	256158490	18650	18650	18650	18650	0
171	20230608	174500	256158490	18650	18650	18650	18650	0
172	20230608	174400	256158490	18650	18650	18650	18650	0
173	20230608	174300	256158490	18650	18650	18650	18650	0
174	20230608	174200	256158490	18650	18650	18650	18650	0
175	20230608	174100	256158490	18650	18650	18650	18650	0
176	20230608	174000	256158490	18650	18650	18650	18650	0
177	20230608	173900	256158490	18650	18650	18650	18650	0
178	20230608	173800	256158490	18650	18650	18650	18650	0
179	20230608	173700	256158490	18650	18650	18650	18650	0
180	20230608	173600	256158490	18650	18650	18650	18650	0
181	20230608	173500	256158490	18650	18650	18650	18650	0
182	20230608	173400	256158490	18650	18650	18650	18650	988
183	20230608	173300	256158490	18650	18650	18650	18650	0
184	20230608	173200	256158490	18650	18650	18650	18650	0
185	20230608	173100	256158490	18650	18650	18650	18650	0
186	20230608	173000	256158490	18650	18650	18650	18650	0
187	20230608	172900	256158490	18650	18650	18650	18650	0
188	20230608	172800	256158490	18650	18650	18650	18650	0
189	20230608	172700	256158490	18650	18650	18650	18650	0
190	20230608	172600	256158490	18650	18650	18650	18650	0
191	20230608	172500	256158490	18650	18650	18650	18650	0
192	20230608	172400	256158490	18650	18650	18650	18650	0
193	20230608	172300	256158490	18650	18650	18650	18650	0
194	20230608	172200	256158490	18650	18650	18650	18650	0
195	20230608	172100	256158490	18650	18650	18650	18650	0
196	20230608	172000	256158490	18650	18650	18650	18650	0
197	20230608	171900	256158490	18650	18650	18650	18650	0
198	20230608	171800	256158490	18650	18650	18650	18650	0
199	20230608	171700	256158490	18650	18650	18650	18650	0
200	20230608	171600	256158490	18650	18650	18650	18650	0
201	20230608	171500	256158490	18650	18650	18650	18650	0
202	20230608	171400	256158490	18650	18650	18650	18650	0
203	20230608	171300	256158490	18650	18650	18650	18650	0
204	20230608	171200	256158490	18650	18650	18650	18650	0
205	20230608	171100	256158490	18650	18650	18650	18650	0
206	20230608	171000	256158490	18650	18650	18650	18650	0
207	20230608	170900	256158490	18650	18650	18650	18650	0
208	20230608	170800	256158490	18650	18650	18650	18650	0
209	20230608	170700	256158490	18650	18650	18650	18650	0
210	20230608	170600	256158490	18650	18650	18650	18650	0
211	20230608	170500	256158490	18650	18650	18650	18650	0
212	20230608	170400	256158490	18650	18650	18650	18650	988
213	20230608	170300	256158490	18650	18650	18650	18650	0
214	20230608	170200	256158490	18650	18650	18650	18650	0
215	20230608	170100	256158490	18650	18650	18650	18650	0
216	20230608	170000	256158490	18650	18650	18650	18650	0
217	20230608	165900	256158490	18650	18650	18650	18650	0
218	20230608	165800	256158490	18650	18650	18650	18650	0
219	20230608	165700	256158490	18650	18650	18650	18650	0
220	20230608	165600	256158490	18650	18650	18650	18650	0
221	20230608	165500	256158490	18650	18650	18650	18650	0
222	20230608	165400	256158490	18650	18650	18650	18650	0
223	20230608	165300	256158490	18650	18650	18650	18650	0
224	20230608	165200	256158490	18650	18650	18650	18650	0
225	20230608	165100	256158490	18650	18650	18650	18650	0
226	20230608	165000	256158490	18650	18650	18650	18650	0
227	20230608	164900	256158490	18650	18650	18650	18650	0
228	20230608	164800	256158490	18650	18650	18650	18650	0
229	20230608	164700	256158490	18650	18650	18650	18650	0
230	20230608	164600	256158490	18650	18650	18650	18650	0
231	20230608	164500	256158490	18650	18650	18650	18650	0
232	20230608	164400	256158490	18650	18650	18650	18650	0
233	20230608	164300	256158490	18650	18650	18650	18650	0
234	20230608	164200	256158490	18650	18650	18650	18650	0
235	20230608	164100	256158490	18650	18650	18650	18650	0
236	20230608	164000	256158490	18650	18650	18650	18650	0
237	20230608	163900	256158490	18650	18650	18650	18650	0
238	20230608	163800	256158490	18650	18650	18650	18650	0
239	20230608	163700	256158490	18650	18650	18650	18650	0
240	20230608	163600	256158490	18650	18650	18650	18650	0
241	20230608	163500	256158490	18650	18650	18650	18650	0
242	20230608	163400	256158490	18650	18650	18650	18650	988
243	20230608	163300	256158490	18650	18650	18650	18650	0
244	20230608	163200	256158490	18650	18650	18650	18650	0
245	20230608	163100	256158490	18650	18650	18650	18650	0
246	20230608	163000	256158490	18650	18650	18650	18650	0
247	20230608	162900	256158490	18650	18650	18650	18650	0
248	20230608	162800	256158490	18650	18650	18650	18650	0
249	20230608	162700	256158490	18650	18650	18650	18650	0
250	20230608	162600	256158490	18650	18650	18650	18650	0
251	20230608	162500	256158490	18650	18650	18650	18650	0
252	20230608	162400	256158490	18650	18650	18650	18650	0
253	20230608	162300	256158490	18650	18650	18650	18650	0
254	20230608	162200	256158490	18650	18650	18650	18650	0
255	20230608	162100	256158490	18650	18650	18650	18650	0
256	20230608	162000	256158490	18650	18650	18650	18650	0
257	20230608	161900	256158490	18650	18650	18650	18650	0
258	20230608	161800	256158490	18650	18650	18650	18650	0
259	20230608	161700	256158490	18650	18650	18650	18650	0
260	20230608	161600	256158490	18650	18650	18650	18650	0
261	20230608	161500	256158490	18650	18650	18650	18650	0
262	20230608	161400	256158490	18650	18650	18650	18650	0
263	20230608	161300	256158490	18650	18650	18650	18650	0
264	20230608	161200	256158490	18650	18650	18650	18650	0
265	20230608	161100	256158490	18650	18650	18650	18650	0
266	20230608	161000	256158490	18650	18650	18650	18650	0
267	20230608	160900	256158490	18650	18650	18650	18650	0
268	20230608	160800	256158490	18650	18650	18650	18650	0
269	20230608	160700	256158490	18650	18650	18650	18650	0
270	20230608	160600	256158490	18650	18650	18650	18650	0
271	20230608	160500	256158490	18650	18650	18650	18650	0
272	20230608	160400	256158490	18650	18650	18650	18650	988
273	20230608	160300	256158490	18650	18650	18650	18650	0
274	20230608	160200	256158490	18650	18650	18650	18650	0
275	20230608	160100	256158490	18650	18650	18650	18650	0
276	20230608	160000	256158490	18650	18650	18650	18650	0
277	20230608	155900	256158490	18650	18650	18650	18650	0
278	20230608	155800	256158490	18650	18650	18650	18650	0
279	20230608	155700	256158490	18650	18650	18650	18650	0
280	20230608	155600	256158490	18650	18650	18650	18650	0
281	20230608	155500	256158490	18650	18650	18650	18650	0
282	20230608	155400	256158490	18650	18650	18650	18650	0
283	20230608	155300	256158490	18650	18650	18650	18650	0
284	20230608	155200	256158490	18650	18650	18650	18650	0
285	20230608	155100	256158490	18650	18650	18650	18650	0
286	20230608	155000	256158490	18650	18650	18650	18650	0
287	20230608	154900	256158490	18650	18650	18650	18650	0
288	20230608	154800	256158490	18650	18650	18650	18650	0
289	20230608	154700	256158490	18650	18650	18650	18650	0
290	20230608	154600	256158490	18650	18650	18650	18650	0
291	20230608	154500	256158490	18650	18650	18650	18650	0
292	20230608	154400	256158490	18650	18650	18650	18650	0
293	20230608	154300	256158490	18650	18650	18650	18650	0
294	20230608	154200	256158490	18650	18650	18650	18650	0
295	20230608	154100	256158490	18650	18650	18650	18650	0
296	20230608	154000	256158490	18650	18650	18650	18650	0
297	20230608	153900	256158490	18650	18650	18650	18650	0
298	20230608	153800	256158490	18650	18650	18650	18650	0
299	20230608	153700	256158490	18650	18650	18650	18650	0
300	20230608	153600	256158490	18650	18650	18650	18650	0
301	20230608	153500	256158490	18650	18650	18650	18650	0
302	20230608	153400	256158490	18650	18650	18650	18650	988
303	20230608	153300	256158490	18650	18650	18650	18650	0
304	20230608	153200	256158490	18650	18650	18650	18650	0
305	20230608	153100	256158490	18650	18650	18650	18650	0
306	20230608	153000	256158490	18650	18650	18650	18650	988
307	20230608	152900	237732290	18810	18810	18810	18810	0
308	20230608	152800	237732290	18810	18810	18810	18810	0
309	20230608	152700	237732290	18810	18810	18810	18810	0
310	20230608	152600	237732290	18810	18810	18810	18810	0
311	20230608	152500	237732290	18810	18810	18810	18810	0
312	20230608	152400	237732290	18810	18810	18810	18810	0
313	20230608	152300	237732290	18810	18810	18810	18810	0
314	20230608	152200	237732290	18810	18810	18810	18810	0
315	20230608	152100	237732290	18810	18810	18810	18810	0
316	20230608	152000	237732290	18810	18810	18810	18810	0
317	20230608	151900	237732290	18810	18770	18810	18770	421
318	20230608	151800	229814940	18760	18730	18760	18730	599
319	20230608	151700	218593190	18740	18740	18740	18740	0
320	20230608	151600	218593190	18740	18740	18740	18740	2
321	20230608	151500	218555710	18720	18720	18720	18720	0
322	20230608	151400	218555710	18720	18720	18720	18720	0
323	20230608	151300	218555710	18720	18720	18720	18720	7
324	20230608	151200	218424670	18720	18720	18720	18720	0
325	20230608	151100	218424670	18720	18720	18720	18720	0
326	20230608	151000	218424670	18720	18720	18720	18720	3
327	20230608	150900	218368510	18720	18720	18730	18720	58
328	20230608	150800	217282450	18740	18720	18740	18720	38
329	20230608	150700	216570470	18720	18720	18720	18720	8
330	20230608	150600	216420710	18740	18720	18740	18720	9
331	20230608	150500	216252210	18710	18710	18740	18710	9
332	20230608	150400	216083790	18710	18710	18740	18710	8
333	20230608	150300	215934080	18710	18710	18740	18710	12
334	20230608	150200	215709530	18710	18740	18740	18710	8
335	20230608	150100	215559820	18710	18740	18740	18700	16
336	20230608	150000	215260190	18740	18700	18740	18700	9
337	20230608	145900	215091850	18690	18680	18690	18670	43
338	20230608	145800	214288610	18690	18690	18750	18670	170
339	20230608	145700	211111310	18700	18720	18760	18700	22
340	20230608	145600	210699490	18760	18700	18760	18700	205
341	20230608	145500	206859990	18760	18710	18760	18700	9
342	20230608	145400	206691580	18710	18710	18770	18710	10
343	20230608	145300	206504420	18710	18710	18770	18710	25
344	20230608	145200	206036610	18710	18770	18770	18710	8
345	20230608	145100	205886870	18720	18740	18740	18720	11
346	20230608	145000	205680820	18780	18740	18780	18740	31
347	20230608	144900	205099840	18740	18740	18740	18740	8
348	20230608	144800	204949920	18740	18740	18740	18740	3
349	20230608	144700	204893700	18730	18680	18730	18680	34
350	20230608	144600	204257480	18670	18670	18680	18670	44
351	20230608	144500	203435980	18670	18650	18670	18650	9
352	20230608	144400	203268080	18650	18660	18660	18650	9
353	20230608	144300	203100180	18680	18690	18690	18650	95
354	20230608	144200	201326990	18700	18700	18700	18700	16
355	20230608	144100	201027790	18700	18700	18700	18700	8
356	20230608	144000	200878190	18700	18700	18700	18700	7
357	20230608	143900	200747290	18700	18710	18710	18700	9
358	20230608	143800	200578960	18740	18740	18740	18740	9
359	20230608	143700	200410300	18740	18740	18740	18740	8
360	20230608	143600	200260380	18740	18740	18740	18740	8
361	20230608	143500	200110460	18740	18740	18740	18740	15
362	20230608	143400	199829360	18740	18740	18740	18740	12
363	20230608	143300	199604480	18740	18710	18740	18700	41
364	20230608	143200	198836360	18740	18760	18760	18740	10
365	20230608	143100	198648890	18800	18730	18800	18730	200
366	20230608	143000	194897720	18700	18700	18700	18700	8
367	20230608	142900	194748120	18700	18700	18700	18700	8
368	20230608	142800	194598520	18700	18700	18700	18700	7
369	20230608	142700	194467620	18700	18690	18700	18690	8
370	20230608	142600	194318050	18700	18700	18700	18700	10
371	20230608	142500	194131050	18700	18700	18700	18700	16
372	20230608	142400	193831850	18700	18700	18700	18700	17
373	20230608	142300	193513950	18660	18660	18660	18650	53
374	20230608	142200	192525100	18700	18750	18750	18700	6
375	20230608	142100	192412750	18750	18760	18760	18750	8
376	20230608	142000	192262720	18760	18760	18760	18760	5
377	20230608	141900	192168920	18800	18760	18800	18750	707
378	20230608	141800	178879470	18780	18740	18780	18740	38
379	20230608	141700	178166010	18740	18740	18740	18740	1
380	20230608	141600	178147270	18790	18740	18790	18740	107
381	20230608	141500	176137090	18740	18740	18740	18740	3
382	20230608	141400	176080870	18790	18680	18790	18660	805
383	20230608	141300	161006000	18700	18710	18720	18680	35
384	20230608	141200	160351290	18730	18730	18730	18730	0
385	20230608	141100	160351290	18730	18730	18730	18730	0
386	20230608	141000	160351290	18730	18680	18800	18680	2206
387	20230608	140900	119070480	18670	18670	18670	18670	30
388	20230608	140800	118510380	18670	18670	18670	18670	0
389	20230608	140700	118510380	18670	18670	18670	18670	0
390	20230608	140600	118510380	18670	18670	18670	18670	10
391	20230608	140500	118323680	18710	18710	18710	18710	0
392	20230608	140400	118323680	18710	18710	18710	18710	0
393	20230608	140300	118323680	18710	18660	18710	18660	500
394	20230608	140200	108970570	18650	18650	18650	18650	0
395	20230608	140100	108970570	18650	18650	18650	18650	40
396	20230608	140000	108224570	18650	18650	18650	18650	9
397	20230608	135900	108056720	18650	18650	18650	18650	0
398	20230608	135800	108056720	18650	18650	18650	18650	93
399	20230608	135700	106322270	18660	18660	18660	18660	0
400	20230608	135600	106322270	18660	18660	18660	18660	3
401	20230608	135500	106266290	18650	18650	18650	18650	10
402	20230608	135400	106079790	18660	18660	18660	18660	2
403	20230608	135300	106042470	18650	18650	18650	18650	0
404	20230608	135200	106042470	18650	18650	18650	18650	0
405	20230608	135100	106042470	18650	18650	18650	18650	8
406	20230608	135000	105893270	18660	18660	18660	18660	3
407	20230608	134900	105837290	18660	18660	18660	18660	3
408	20230608	134800	105781310	18660	18660	18660	18660	0
409	20230608	134700	105781310	18660	18650	18660	18650	15
410	20230608	134600	105501470	18650	18650	18650	18650	0
411	20230608	134500	105501470	18650	18650	18650	18650	0
412	20230608	134400	105501470	18650	18660	18660	18650	61
413	20230608	134300	104363720	18660	18660	18660	18660	10
414	20230608	134200	104177120	18650	18650	18650	18650	0
415	20230608	134100	104177120	18650	18650	18650	18650	250
416	20230608	134000	99514620	18660	18660	18660	18660	0
417	20230608	133900	99514620	18660	18660	18660	18660	10
418	20230608	133800	99328020	18660	18660	18660	18660	0
419	20230608	133700	99328020	18660	18660	18660	18660	0
420	20230608	133600	99328020	18660	18660	18660	18660	10
421	20230608	133500	99141420	18670	18670	18670	18670	0
422	20230608	133400	99141420	18670	18670	18670	18670	0
423	20230608	133300	99141420	18670	18670	18670	18670	0
424	20230608	133200	99141420	18670	18670	18670	18670	11
425	20230608	133100	98936050	18680	18680	18680	18680	0
426	20230608	133000	98936050	18680	18680	18680	18680	0
427	20230608	132900	98936050	18680	18670	18680	18670	20
428	20230608	132800	98562530	18670	18670	18670	18670	0
429	20230608	132700	98562530	18670	18670	18670	18670	1
430	20230608	132600	98543860	18660	18660	18660	18660	0
431	20230608	132500	98543860	18660	18660	18660	18660	104
432	20230608	132400	96603220	18670	18670	18670	18670	24
433	20230608	132300	96155140	18660	18660	18660	18660	9
434	20230608	132200	95987200	18660	18660	18660	18660	0
435	20230608	132100	95987200	18660	18660	18660	18660	0
436	20230608	132000	95987200	18660	18660	18660	18660	49
437	20230608	131900	95072860	18660	18660	18660	18660	5
438	20230608	131800	94979560	18660	18660	18660	18660	73
439	20230608	131700	93617380	18670	18660	18670	18660	72
440	20230608	131600	92273760	18660	18660	18660	18660	0
441	20230608	131500	92273760	18660	18660	18660	18660	2
442	20230608	131400	92236440	18660	18670	18670	18660	18
443	20230608	131300	91900490	18670	18680	18680	18670	52
444	20230608	131200	90929540	18680	18680	18680	18680	0
445	20230608	131100	90929540	18680	18680	18680	18680	0
446	20230608	131000	90929540	18680	18680	18680	18680	17
447	20230608	130900	90611980	18690	18690	18690	18690	27
448	20230608	130800	90107350	18700	18700	18700	18700	456
449	20230608	130700	81580150	18700	18700	18700	18700	211
450	20230608	130600	77634450	18700	18700	18700	18700	0
451	20230608	130500	77634450	18700	18700	18700	18700	16
452	20230608	130400	77335250	18700	18700	18700	18700	9
453	20230608	130300	77166950	18700	18700	18700	18700	0
454	20230608	130200	77166950	18700	18700	18700	18700	0
455	20230608	130100	77166950	18700	18700	18700	18700	10
456	20230608	130000	76979950	18710	18710	18710	18710	0
457	20230608	125900	76979950	18710	18710	18710	18710	122
458	20230608	125800	74697330	18700	18700	18700	18700	10
459	20230608	125700	74510330	18700	18700	18700	18700	5
460	20230608	125600	74416830	18700	18700	18700	18700	0
461	20230608	125500	74416830	18700	18700	18700	18700	8
462	20230608	125400	74267230	18700	18700	18700	18700	0
463	20230608	125300	74267230	18700	18700	18700	18700	0
464	20230608	125200	74267230	18700	18700	18700	18700	68
465	20230608	125100	72995630	18710	18710	18710	18710	0
466	20230608	125000	72995630	18710	18710	18710	18710	193
467	20230608	124900	69384600	18710	18710	18710	18710	9
468	20230608	124800	69216210	18710	18710	18710	18710	0
469	20230608	124700	69216210	18710	18710	18710	18710	2
470	20230608	124600	69178790	18710	18710	18710	18710	32
471	20230608	124500	68580070	18710	18710	18710	18710	26
472	20230608	124400	68093610	18710	18710	18710	18710	0
473	20230608	124300	68093610	18710	18710	18710	18710	21
474	20230608	124200	67700700	18720	18720	18720	18720	0
475	20230608	124100	67700700	18720	18710	18720	18710	12
476	20230608	124000	67476160	18700	18700	18700	18700	0
477	20230608	123900	67476160	18700	18700	18700	18700	27
478	20230608	123800	66971260	18700	18700	18700	18700	6
479	20230608	123700	66859060	18710	18710	18710	18710	144
480	20230608	123600	64164820	18710	18710	18720	18710	19
481	20230608	123500	63809320	18710	18710	18710	18710	127
482	20230608	123400	61433150	18710	18710	18710	18710	105
483	20230608	123300	59468600	18710	18710	18710	18710	50
484	20230608	123200	58533100	18710	18710	18710	18710	38
485	20230608	123100	57822120	18720	18720	18720	18720	0
486	20230608	123000	57822120	18720	18720	18720	18720	1
487	20230608	122900	57803400	18720	18720	18720	18720	0
488	20230608	122800	57803400	18720	18720	18720	18720	0
489	20230608	122700	57803400	18720	18720	18720	18720	0
490	20230608	122600	57803400	18720	18720	18720	18720	9
491	20230608	122500	57634920	18730	18730	18730	18730	1
492	20230608	122400	57616190	18730	18730	18730	18730	1
493	20230608	122300	57597460	18730	18730	18730	18730	0
494	20230608	122200	57597460	18730	18730	18730	18730	0
495	20230608	122100	57597460	18730	18730	18730	18730	0
496	20230608	122000	57597460	18730	18730	18730	18730	10
497	20230608	121900	57410160	18730	18730	18730	18730	0
498	20230608	121800	57410160	18730	18730	18730	18730	0
499	20230608	121700	57410160	18730	18730	18730	18730	8
500	20230608	121600	57260320	18750	18750	18750	18750	0
501	20230608	121500	57260320	18750	18750	18750	18750	0
502	20230608	121400	57260320	18750	18750	18750	18750	0
503	20230608	121300	57260320	18750	18750	18750	18750	0
504	20230608	121200	57260320	18750	18740	18750	18740	10
505	20230608	121100	57072910	18750	18750	18750	18750	0
506	20230608	121000	57072910	18750	18750	18750	18750	0
507	20230608	120900	57072910	18750	18730	18750	18730	30
508	20230608	120800	56510890	18720	18720	18720	18720	0
509	20230608	120700	56510890	18720	18720	18720	18720	9
510	20230608	120600	56342410	18750	18750	18750	18750	0
511	20230608	120500	56342410	18750	18750	18750	18750	0
512	20230608	120400	56342410	18750	18750	18750	18750	0
513	20230608	120300	56342410	18750	18750	18750	18750	0
514	20230608	120200	56342410	18750	18750	18750	18750	0
515	20230608	120100	56342410	18750	18750	18750	18750	0
516	20230608	120000	56342410	18750	18750	18750	18750	0
517	20230608	115900	56342410	18750	18740	18750	18740	9
518	20230608	115800	56173740	18740	18720	18740	18720	28
519	20230608	115700	55649370	18750	18750	18750	18750	0
520	20230608	115600	55649370	18750	18750	18750	18750	0
521	20230608	115500	55649370	18750	18750	18750	18750	0
522	20230608	115400	55649370	18750	18750	18750	18750	0
523	20230608	115300	55649370	18750	18750	18750	18750	0
524	20230608	115200	55649370	18750	18750	18750	18750	0
525	20230608	115100	55649370	18750	18750	18750	18750	0
526	20230608	115000	55649370	18750	18750	18750	18750	0
527	20230608	114900	55649370	18750	18730	18750	18730	20
528	20230608	114800	55274650	18750	18750	18750	18750	0
529	20230608	114700	55274650	18750	18750	18750	18750	0
530	20230608	114600	55274650	18750	18750	18750	18750	0
531	20230608	114500	55274650	18750	18750	18750	18750	0
532	20230608	114400	55274650	18750	18720	18750	18720	20
533	20230608	114300	54900040	18740	18740	18740	18740	10
534	20230608	114200	54712640	18750	18730	18750	18730	40
535	20230608	114100	53963330	18720	18720	18720	18720	0
536	20230608	114000	53963330	18720	18720	18720	18720	0
537	20230608	113900	53963330	18720	18720	18720	18720	8
538	20230608	113800	53813570	18750	18750	18750	18750	0
539	20230608	113700	53813570	18750	18750	18750	18750	0
540	20230608	113600	53813570	18750	18750	18750	18750	0
541	20230608	113500	53813570	18750	18750	18750	18750	0
542	20230608	113400	53813570	18750	18750	18750	18750	0
543	20230608	113300	53813570	18750	18750	18750	18750	10
544	20230608	113200	53626070	18750	18750	18750	18750	0
545	20230608	113100	53626070	18750	18750	18750	18750	0
546	20230608	113000	53626070	18750	18740	18750	18740	10
547	20230608	112900	53438650	18750	18750	18750	18750	0
548	20230608	112800	53438650	18750	18720	18750	18720	40
549	20230608	112700	52689530	18710	18710	18710	18710	0
550	20230608	112600	52689530	18710	18710	18710	18710	10
551	20230608	112500	52502430	18720	18720	18720	18720	1
552	20230608	112400	52483710	18710	18710	18710	18710	10
553	20230608	112300	52296610	18720	18720	18720	18720	0
554	20230608	112200	52296610	18720	18720	18720	18720	0
555	20230608	112100	52296610	18720	18720	18720	18720	3
556	20230608	112000	52240450	18710	18720	18720	18710	16
557	20230608	111900	51941010	18730	18730	18730	18730	0
558	20230608	111800	51941010	18730	18730	18730	18730	0
559	20230608	111700	51941010	18730	18730	18730	18730	0
560	20230608	111600	51941010	18730	18720	18730	18720	11
561	20230608	111500	51735080	18710	18710	18710	18710	0
562	20230608	111400	51735080	18710	18710	18710	18710	9
563	20230608	111300	51566690	18710	18710	18710	18710	0
564	20230608	111200	51566690	18710	18710	18710	18710	0
565	20230608	111100	51566690	18710	18710	18710	18710	0
566	20230608	111000	51566690	18710	18710	18710	18710	8
567	20230608	110900	51417010	18710	18710	18710	18710	0
568	20230608	110800	51417010	18710	18710	18710	18710	10
569	20230608	110700	51229910	18710	18710	18710	18710	0
570	20230608	110600	51229910	18710	18710	18710	18710	0
571	20230608	110500	51229910	18710	18710	18710	18710	0
572	20230608	110400	51229910	18710	18720	18720	18710	46
573	20230608	110300	50369220	18710	18710	18710	18710	0
574	20230608	110200	50369220	18710	18710	18710	18710	0
575	20230608	110100	50369220	18710	18710	18710	18710	48
576	20230608	110000	49471140	18710	18710	18710	18710	8
577	20230608	105900	49321460	18710	18710	18710	18710	11
578	20230608	105800	49115650	18710	18710	18710	18710	0
579	20230608	105700	49115650	18710	18710	18710	18710	0
580	20230608	105600	49115650	18710	18710	18710	18710	9
581	20230608	105500	48947260	18710	18710	18710	18710	20
582	20230608	105400	48573060	18710	18710	18710	18710	0
583	20230608	105300	48573060	18710	18710	18710	18710	40
584	20230608	105200	47824660	18710	18710	18710	18710	0
585	20230608	105100	47824660	18710	18710	18710	18710	0
586	20230608	105000	47824660	18710	18710	18710	18710	0
587	20230608	104900	47824660	18710	18710	18710	18710	0
588	20230608	104800	47824660	18710	18710	18710	18710	0
589	20230608	104700	47824660	18710	18710	18710	18710	0
590	20230608	104600	47824660	18710	18710	18710	18710	0
591	20230608	104500	47824660	18710	18710	18710	18710	0
592	20230608	104400	47824660	18710	18720	18720	18710	143
593	20230608	104300	45149120	18730	18730	18730	18730	0
594	20230608	104200	45149120	18730	18730	18730	18730	137
595	20230608	104100	42583110	18730	18730	18730	18730	40
596	20230608	104000	41833910	18730	18730	18730	18730	1
597	20230608	103900	41815180	18710	18710	18710	18710	0
598	20230608	103800	41815180	18710	18710	18710	18710	0
599	20230608	103700	41815180	18710	18710	18710	18710	0
600	20230608	103600	41815180	18710	18730	18730	18710	4
601	20230608	103500	41740300	18730	18730	18730	18730	6
602	20230608	103400	41627920	18710	18710	18710	18710	0
603	20230608	103300	41627920	18710	18710	18710	18710	0
604	20230608	103200	41627920	18710	18710	18710	18710	0
605	20230608	103100	41627920	18710	18710	18710	18710	0
606	20230608	103000	41627920	18710	18710	18710	18710	0
607	20230608	102900	41627920	18710	18710	18710	18710	0
608	20230608	102800	41627920	18710	18710	18710	18710	0
609	20230608	102700	41627920	18710	18710	18710	18710	0
610	20230608	102600	41627920	18710	18710	18710	18710	0
611	20230608	102500	41627920	18710	18710	18710	18710	0
612	20230608	102400	41627920	18710	18710	18710	18710	0
613	20230608	102300	41627920	18710	18710	18710	18710	0
614	20230608	102200	41627920	18710	18710	18710	18710	1
615	20230608	102100	41609210	18710	18710	18710	18710	0
616	20230608	102000	41609210	18710	18710	18710	18710	0
617	20230608	101900	41609210	18710	18710	18710	18710	0
618	20230608	101800	41609210	18710	18710	18710	18710	0
619	20230608	101700	41609210	18710	18710	18710	18710	0
620	20230608	101600	41609210	18710	18710	18710	18710	0
621	20230608	101500	41609210	18710	18710	18710	18710	2
622	20230608	101400	41571790	18710	18710	18710	18710	439
623	20230608	101300	33358100	18710	18710	18710	18710	2
624	20230608	101200	33320680	18710	18710	18710	18710	0
625	20230608	101100	33320680	18710	18710	18710	18710	0
626	20230608	101000	33320680	18710	18710	18710	18710	0
627	20230608	100900	33320680	18710	18710	18710	18710	0
628	20230608	100800	33320680	18710	18710	18710	18710	10
629	20230608	100700	33133580	18730	18730	18730	18730	0
630	20230608	100600	33133580	18730	18730	18730	18730	0
631	20230608	100500	33133580	18730	18730	18730	18730	0
632	20230608	100400	33133580	18730	18730	18730	18730	0
633	20230608	100300	33133580	18730	18740	18740	18730	6
634	20230608	100200	33021190	18730	18730	18730	18730	0
635	20230608	100100	33021190	18730	18730	18730	18730	0
636	20230608	100000	33021190	18730	18730	18730	18730	0
637	20230608	095900	33021190	18730	18730	18730	18730	0
638	20230608	095800	33021190	18730	18730	18730	18730	0
639	20230608	095700	33021190	18730	18730	18730	18730	1
640	20230608	095600	33002460	18740	18740	18740	18740	0
641	20230608	095500	33002460	18740	18750	18750	18740	99
642	20230608	095400	31146270	18750	18750	18750	18750	0
643	20230608	095300	31146270	18750	18750	18750	18750	20
644	20230608	095200	30771270	18750	18750	18750	18750	0
645	20230608	095100	30771270	18750	18750	18750	18750	0
646	20230608	095000	30771270	18750	18750	18750	18750	2
647	20230608	094900	30733770	18780	18780	18780	18780	0
648	20230608	094800	30733770	18780	18780	18780	18780	0
649	20230608	094700	30733770	18780	18780	18780	18780	0
650	20230608	094600	30733770	18780	18780	18780	18780	0
651	20230608	094500	30733770	18780	18780	18780	18780	0
652	20230608	094400	30733770	18780	18780	18780	18780	0
653	20230608	094300	30733770	18780	18780	18780	18780	0
654	20230608	094200	30733770	18780	18780	18780	18780	0
655	20230608	094100	30733770	18780	18780	18780	18780	1
656	20230608	094000	30714990	18780	18780	18780	18780	0
657	20230608	093900	30714990	18780	18780	18780	18780	0
658	20230608	093800	30714990	18780	18780	18780	18780	0
659	20230608	093700	30714990	18780	18800	18800	18780	80
660	20230608	093600	29211180	18830	18830	18830	18830	0
661	20230608	093500	29211180	18830	18830	18830	18830	0
662	20230608	093400	29211180	18830	18830	18830	18830	0
663	20230608	093300	29211180	18830	18740	18830	18740	13
664	20230608	093200	28967290	18740	18730	18740	18730	51
665	20230608	093100	28011560	18720	18700	18720	18700	6
666	20230608	093000	27899300	18700	18690	18700	18690	111
667	20230608	092900	25824240	18660	18670	18670	18660	30
668	20230608	092800	25264320	18690	18690	18690	18690	0
669	20230608	092700	25264320	18690	18670	18690	18670	251
670	20230608	092600	20577210	18650	18650	18650	18650	0
671	20230608	092500	20577210	18650	18650	18650	18650	0
672	20230608	092400	20577210	18650	18650	18650	18650	0
673	20230608	092300	20577210	18650	18670	18670	18650	240
674	20230608	092200	16100880	18680	18680	18680	18680	125
675	20230608	092100	13765880	18680	18680	18680	18680	0
676	20230608	092000	13765880	18680	18680	18680	18680	0
677	20230608	091900	13765880	18680	18680	18680	18680	76
678	20230608	091800	12346200	18680	18680	18680	18680	6
679	20230608	091700	12234120	18680	18720	18720	18680	165
680	20230608	091600	9146990	18740	18740	18740	18740	0
681	20230608	091500	9146990	18740	18740	18740	18730	257
682	20230608	091400	4331950	18740	18740	18740	18740	0
683	20230608	091300	4331950	18740	18740	18740	18740	0
684	20230608	091200	4331950	18740	18740	18740	18740	0
685	20230608	091100	4331950	18740	18750	18750	18740	13
686	20230608	091000	4088300	18750	18750	18750	18750	0
687	20230608	090900	4088300	18750	18750	18750	18750	183
688	20230608	090800	657050	18760	18760	18760	18760	4
689	20230608	090700	582010	18810	18810	18810	18810	0
690	20230608	090600	582010	18810	18810	18810	18810	2
691	20230608	090500	544390	18770	18770	18770	18770	0
692	20230608	090400	544390	18770	18770	18770	18770	3
693	20230608	090300	488080	18780	18780	18780	18780	0
694	20230608	090200	488080	18780	18780	18780	18780	0
695	20230608	090100	488080	18780	18780	18780	18780	6
696	20230608	090000	375400	18770	18770	18770	18770	20